ＫＡＤＯＫＡＷＡの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 3,345 | 3,420 | 3,336 | 3,396 | +8 | +0.2% | 803,200 |
| 2023/08/02 | 3,410 | 3,451 | 3,377 | 3,388 | -54 | -1.6% | 756,200 |
| 2023/08/01 | 3,495 | 3,495 | 3,425 | 3,442 | -79 | -2.2% | 743,400 |
| 2023/07/31 | 3,535 | 3,541 | 3,496 | 3,521 | +38 | +1.1% | 407,300 |
| 2023/07/28 | 3,452 | 3,490 | 3,425 | 3,483 | -8 | -0.2% | 383,800 |
| 2023/07/27 | 3,404 | 3,499 | 3,394 | 3,491 | +64 | +1.9% | 255,900 |
| 2023/07/26 | 3,430 | 3,439 | 3,404 | 3,427 | -11 | -0.3% | 129,800 |
| 2023/07/25 | 3,430 | 3,447 | 3,418 | 3,438 | -5 | -0.1% | 245,000 |
| 2023/07/24 | 3,447 | 3,460 | 3,420 | 3,443 | +2 | +0.1% | 230,000 |
| 2023/07/21 | 3,434 | 3,448 | 3,413 | 3,441 | -8 | -0.2% | 225,600 |
| 2023/07/20 | 3,475 | 3,475 | 3,438 | 3,449 | -41 | -1.2% | 212,100 |
| 2023/07/19 | 3,463 | 3,490 | 3,446 | 3,490 | +50 | +1.5% | 274,600 |
| 2023/07/18 | 3,415 | 3,448 | 3,407 | 3,440 | +20 | +0.6% | 195,700 |
| 2023/07/14 | 3,408 | 3,443 | 3,390 | 3,420 | +11 | +0.3% | 331,500 |
| 2023/07/13 | 3,366 | 3,411 | 3,343 | 3,409 | +43 | +1.3% | 257,600 |
| 2023/07/12 | 3,375 | 3,403 | 3,353 | 3,366 | +12 | +0.4% | 251,500 |
| 2023/07/11 | 3,399 | 3,410 | 3,341 | 3,354 | -36 | -1.1% | 483,900 |
| 2023/07/10 | 3,431 | 3,463 | 3,387 | 3,390 | -36 | -1.1% | 508,800 |
| 2023/07/07 | 3,425 | 3,445 | 3,405 | 3,426 | -28 | -0.8% | 358,200 |
| 2023/07/06 | 3,455 | 3,477 | 3,436 | 3,454 | -32 | -0.9% | 301,900 |
| 2023/07/05 | 3,535 | 3,539 | 3,457 | 3,486 | -62 | -1.7% | 473,000 |
| 2023/07/04 | 3,497 | 3,555 | 3,482 | 3,548 | +8 | +0.2% | 277,400 |
| 2023/07/03 | 3,476 | 3,555 | 3,469 | 3,540 | +100 | +2.9% | 483,200 |
| 2023/06/30 | 3,373 | 3,449 | 3,365 | 3,440 | +39 | +1.1% | 372,100 |
| 2023/06/29 | 3,420 | 3,450 | 3,391 | 3,401 | +1 | ±0% | 201,900 |
| 2023/06/28 | 3,383 | 3,403 | 3,353 | 3,400 | +54 | +1.6% | 384,700 |
| 2023/06/27 | 3,351 | 3,358 | 3,304 | 3,346 | -7 | -0.2% | 379,800 |
| 2023/06/26 | 3,419 | 3,435 | 3,322 | 3,353 | -83 | -2.4% | 646,000 |
| 2023/06/23 | 3,550 | 3,557 | 3,429 | 3,436 | -79 | -2.2% | 608,600 |
| 2023/06/22 | 3,554 | 3,582 | 3,500 | 3,515 | -52 | -1.5% | 408,200 |
| 2023/06/21 | 3,545 | 3,587 | 3,526 | 3,567 | +2 | +0.1% | 358,500 |
| 2023/06/20 | 3,540 | 3,579 | 3,526 | 3,565 | +24 | +0.7% | 392,600 |
| 2023/06/19 | 3,510 | 3,550 | 3,480 | 3,541 | +41 | +1.2% | 547,300 |
| 2023/06/16 | 3,458 | 3,508 | 3,458 | 3,500 | +36 | +1% | 781,400 |
| 2023/06/15 | 3,400 | 3,470 | 3,390 | 3,464 | +84 | +2.5% | 512,300 |
| 2023/06/14 | 3,400 | 3,409 | 3,355 | 3,380 | +34 | +1% | 275,600 |
| 2023/06/13 | 3,357 | 3,384 | 3,339 | 3,346 | +1 | ±0% | 376,600 |
| 2023/06/12 | 3,365 | 3,391 | 3,333 | 3,345 | -11 | -0.3% | 307,200 |
| 2023/06/09 | 3,340 | 3,360 | 3,296 | 3,356 | +80 | +2.4% | 497,100 |
| 2023/06/08 | 3,410 | 3,412 | 3,263 | 3,276 | -154 | -4.5% | 624,200 |
| 2023/06/07 | 3,438 | 3,508 | 3,406 | 3,430 | +1 | ±0% | 742,600 |
| 2023/06/06 | 3,350 | 3,440 | 3,341 | 3,429 | +72 | +2.1% | 380,900 |
| 2023/06/05 | 3,375 | 3,379 | 3,333 | 3,357 | +27 | +0.8% | 482,200 |
| 2023/06/02 | 3,240 | 3,345 | 3,240 | 3,330 | +95 | +2.9% | 604,800 |
| 2023/06/01 | 3,135 | 3,235 | 3,115 | 3,235 | +120 | +3.9% | 551,700 |
| 2023/05/31 | 3,080 | 3,135 | 3,045 | 3,115 | +10 | +0.3% | 594,200 |
| 2023/05/30 | 3,125 | 3,125 | 3,080 | 3,105 | -40 | -1.3% | 381,700 |
| 2023/05/29 | 3,175 | 3,190 | 3,130 | 3,145 | -5 | -0.2% | 263,100 |
| 2023/05/26 | 3,115 | 3,160 | 3,095 | 3,150 | +45 | +1.4% | 288,500 |
| 2023/05/25 | 3,135 | 3,145 | 3,105 | 3,105 | -55 | -1.7% | 509,800 |
501～
550
件表示中 / 2660件
類似銘柄と比較する
現在ご覧いただいている「ＫＡＤＯＫＡＷＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＫＡＤＯＫＡＷＡ | 349,800円 | +5.0% | +5.4% | 0.86% | 45.03倍 | 2.06倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。アニメ、ゲーム等にも注力 |
| ＧＭＯＰＧ | 835,700円 | +13.0% | +4.4% | 1.48% | 34.24倍 | 6.09倍 |
|
ＥＣ（電子商取引）業者に決済処理サービス提供。ＧＭＯ子会社。「後払い（ＢＮＰＬ）」を強化 |
| ＩＩＪ | 291,900円 | +7.3% | +15.5% | 1.34% | 22.47倍 | 3.67倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。ＭＶＮＯ大手 |
| ビジョナル | 1,219,000円 | +20.2% | +14.2% | 0.00% | 33.96倍 | 8.32倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ラクス | 263,600円 | +21.5% | +46.8% | 0.25% | 40.65倍 | 21.63倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡方針 |
市場注目の銘柄
チャート関連のコラム
